KissMeData/289220/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210300	271123430	9060	9060	9060	9060	692
3	20240423	210200	271123430	9060	9060	9060	9060	0
4	20240423	210100	271123430	9060	9060	9060	9060	0
5	20240423	210000	271123430	9060	9060	9060	9060	0
6	20240423	205900	271123430	9060	9060	9060	9060	0
7	20240423	205800	271123430	9060	9060	9060	9060	0
8	20240423	205700	271123430	9060	9060	9060	9060	0
9	20240423	205600	271123430	9060	9060	9060	9060	0
10	20240423	205500	271123430	9060	9060	9060	9060	0
11	20240423	205400	271123430	9060	9060	9060	9060	0
12	20240423	205300	271123430	9060	9060	9060	9060	0
13	20240423	205200	271123430	9060	9060	9060	9060	0
14	20240423	205100	271123430	9060	9060	9060	9060	0
15	20240423	205000	271123430	9060	9060	9060	9060	0
16	20240423	204900	271123430	9060	9060	9060	9060	0
17	20240423	204800	271123430	9060	9060	9060	9060	0
18	20240423	204700	271123430	9060	9060	9060	9060	0
19	20240423	204600	271123430	9060	9060	9060	9060	0
20	20240423	204500	271123430	9060	9060	9060	9060	0
21	20240423	204400	271123430	9060	9060	9060	9060	0
22	20240423	204300	271123430	9060	9060	9060	9060	0
23	20240423	204200	271123430	9060	9060	9060	9060	0
24	20240423	204100	271123430	9060	9060	9060	9060	0
25	20240423	204000	271123430	9060	9060	9060	9060	0
26	20240423	203900	271123430	9060	9060	9060	9060	0
27	20240423	203800	271123430	9060	9060	9060	9060	0
28	20240423	203700	271123430	9060	9060	9060	9060	0
29	20240423	203600	271123430	9060	9060	9060	9060	0
30	20240423	203500	271123430	9060	9060	9060	9060	0
31	20240423	203400	271123430	9060	9060	9060	9060	0
32	20240423	203300	271123430	9060	9060	9060	9060	692
33	20240423	203200	271123430	9060	9060	9060	9060	0
34	20240423	203100	271123430	9060	9060	9060	9060	0
35	20240423	203000	271123430	9060	9060	9060	9060	0
36	20240423	202900	271123430	9060	9060	9060	9060	0
37	20240423	202800	271123430	9060	9060	9060	9060	0
38	20240423	202700	271123430	9060	9060	9060	9060	0
39	20240423	202600	271123430	9060	9060	9060	9060	0
40	20240423	202500	271123430	9060	9060	9060	9060	0
41	20240423	202400	271123430	9060	9060	9060	9060	0
42	20240423	202300	271123430	9060	9060	9060	9060	0
43	20240423	202200	271123430	9060	9060	9060	9060	0
44	20240423	202100	271123430	9060	9060	9060	9060	0
45	20240423	202000	271123430	9060	9060	9060	9060	0
46	20240423	201900	271123430	9060	9060	9060	9060	0
47	20240423	201800	271123430	9060	9060	9060	9060	0
48	20240423	201700	271123430	9060	9060	9060	9060	0
49	20240423	201600	271123430	9060	9060	9060	9060	0
50	20240423	201500	271123430	9060	9060	9060	9060	0
51	20240423	201400	271123430	9060	9060	9060	9060	0
52	20240423	201300	271123430	9060	9060	9060	9060	0
53	20240423	201200	271123430	9060	9060	9060	9060	0
54	20240423	201100	271123430	9060	9060	9060	9060	0
55	20240423	201000	271123430	9060	9060	9060	9060	0
56	20240423	200900	271123430	9060	9060	9060	9060	0
57	20240423	200800	271123430	9060	9060	9060	9060	0
58	20240423	200700	271123430	9060	9060	9060	9060	0
59	20240423	200600	271123430	9060	9060	9060	9060	0
60	20240423	200500	271123430	9060	9060	9060	9060	0
61	20240423	200400	271123430	9060	9060	9060	9060	0
62	20240423	200300	271123430	9060	9060	9060	9060	692
63	20240423	200200	271123430	9060	9060	9060	9060	0
64	20240423	200100	271123430	9060	9060	9060	9060	0
65	20240423	200000	271123430	9060	9060	9060	9060	0
66	20240423	195900	271123430	9060	9060	9060	9060	0
67	20240423	195800	271123430	9060	9060	9060	9060	0
68	20240423	195700	271123430	9060	9060	9060	9060	0
69	20240423	195600	271123430	9060	9060	9060	9060	0
70	20240423	195500	271123430	9060	9060	9060	9060	0
71	20240423	195400	271123430	9060	9060	9060	9060	0
72	20240423	195300	271123430	9060	9060	9060	9060	0
73	20240423	195200	271123430	9060	9060	9060	9060	0
74	20240423	195100	271123430	9060	9060	9060	9060	0
75	20240423	195000	271123430	9060	9060	9060	9060	0
76	20240423	194900	271123430	9060	9060	9060	9060	0
77	20240423	194800	271123430	9060	9060	9060	9060	0
78	20240423	194700	271123430	9060	9060	9060	9060	0
79	20240423	194600	271123430	9060	9060	9060	9060	0
80	20240423	194500	271123430	9060	9060	9060	9060	0
81	20240423	194400	271123430	9060	9060	9060	9060	0
82	20240423	194300	271123430	9060	9060	9060	9060	0
83	20240423	194200	271123430	9060	9060	9060	9060	0
84	20240423	194100	271123430	9060	9060	9060	9060	0
85	20240423	194000	271123430	9060	9060	9060	9060	0
86	20240423	193900	271123430	9060	9060	9060	9060	0
87	20240423	193800	271123430	9060	9060	9060	9060	0
88	20240423	193700	271123430	9060	9060	9060	9060	0
89	20240423	193600	271123430	9060	9060	9060	9060	0
90	20240423	193500	271123430	9060	9060	9060	9060	0
91	20240423	193400	271123430	9060	9060	9060	9060	0
92	20240423	193300	271123430	9060	9060	9060	9060	692
93	20240423	193200	271123430	9060	9060	9060	9060	0
94	20240423	193100	271123430	9060	9060	9060	9060	0
95	20240423	193000	271123430	9060	9060	9060	9060	0
96	20240423	192900	271123430	9060	9060	9060	9060	0
97	20240423	192800	271123430	9060	9060	9060	9060	0
98	20240423	192700	271123430	9060	9060	9060	9060	0
99	20240423	192600	271123430	9060	9060	9060	9060	0
100	20240423	192500	271123430	9060	9060	9060	9060	0
101	20240423	192400	271123430	9060	9060	9060	9060	0
102	20240423	192300	271123430	9060	9060	9060	9060	0
103	20240423	192200	271123430	9060	9060	9060	9060	0
104	20240423	192100	271123430	9060	9060	9060	9060	0
105	20240423	192000	271123430	9060	9060	9060	9060	0
106	20240423	191900	271123430	9060	9060	9060	9060	0
107	20240423	191800	271123430	9060	9060	9060	9060	0
108	20240423	191700	271123430	9060	9060	9060	9060	0
109	20240423	191600	271123430	9060	9060	9060	9060	0
110	20240423	191500	271123430	9060	9060	9060	9060	0
111	20240423	191400	271123430	9060	9060	9060	9060	0
112	20240423	191300	271123430	9060	9060	9060	9060	0
113	20240423	191200	271123430	9060	9060	9060	9060	0
114	20240423	191100	271123430	9060	9060	9060	9060	0
115	20240423	191000	271123430	9060	9060	9060	9060	0
116	20240423	190900	271123430	9060	9060	9060	9060	0
117	20240423	190800	271123430	9060	9060	9060	9060	0
118	20240423	190700	271123430	9060	9060	9060	9060	0
119	20240423	190600	271123430	9060	9060	9060	9060	0
120	20240423	190500	271123430	9060	9060	9060	9060	0
121	20240423	190400	271123430	9060	9060	9060	9060	0
122	20240423	190300	271123430	9060	9060	9060	9060	692
123	20240423	190200	271123430	9060	9060	9060	9060	0
124	20240423	190100	271123430	9060	9060	9060	9060	0
125	20240423	190000	271123430	9060	9060	9060	9060	0
126	20240423	185900	271123430	9060	9060	9060	9060	0
127	20240423	185800	271123430	9060	9060	9060	9060	0
128	20240423	185700	271123430	9060	9060	9060	9060	0
129	20240423	185600	271123430	9060	9060	9060	9060	0
130	20240423	185500	271123430	9060	9060	9060	9060	0
131	20240423	185400	271123430	9060	9060	9060	9060	0
132	20240423	185300	271123430	9060	9060	9060	9060	0
133	20240423	185200	271123430	9060	9060	9060	9060	0
134	20240423	185100	271123430	9060	9060	9060	9060	0
135	20240423	185000	271123430	9060	9060	9060	9060	0
136	20240423	184900	271123430	9060	9060	9060	9060	0
137	20240423	184800	271123430	9060	9060	9060	9060	0
138	20240423	184700	271123430	9060	9060	9060	9060	0
139	20240423	184600	271123430	9060	9060	9060	9060	0
140	20240423	184500	271123430	9060	9060	9060	9060	0
141	20240423	184400	271123430	9060	9060	9060	9060	0
142	20240423	184300	271123430	9060	9060	9060	9060	0
143	20240423	184200	271123430	9060	9060	9060	9060	0
144	20240423	184100	271123430	9060	9060	9060	9060	0
145	20240423	184000	271123430	9060	9060	9060	9060	0
146	20240423	183900	271123430	9060	9060	9060	9060	0
147	20240423	183800	271123430	9060	9060	9060	9060	0
148	20240423	183700	271123430	9060	9060	9060	9060	0
149	20240423	183600	271123430	9060	9060	9060	9060	0
150	20240423	183500	271123430	9060	9060	9060	9060	0
151	20240423	183400	271123430	9060	9060	9060	9060	0
152	20240423	183300	271123430	9060	9060	9060	9060	692
153	20240423	183200	271123430	9060	9060	9060	9060	0
154	20240423	183100	271123430	9060	9060	9060	9060	0
155	20240423	183000	271123430	9060	9060	9060	9060	0
156	20240423	182900	271123430	9060	9060	9060	9060	0
157	20240423	182800	271123430	9060	9060	9060	9060	0
158	20240423	182700	271123430	9060	9060	9060	9060	0
159	20240423	182600	271123430	9060	9060	9060	9060	0
160	20240423	182500	271123430	9060	9060	9060	9060	0
161	20240423	182400	271123430	9060	9060	9060	9060	0
162	20240423	182300	271123430	9060	9060	9060	9060	0
163	20240423	182200	271123430	9060	9060	9060	9060	0
164	20240423	182100	271123430	9060	9060	9060	9060	0
165	20240423	182000	271123430	9060	9060	9060	9060	0
166	20240423	181900	271123430	9060	9060	9060	9060	0
167	20240423	181800	271123430	9060	9060	9060	9060	0
168	20240423	181700	271123430	9060	9060	9060	9060	0
169	20240423	181600	271123430	9060	9060	9060	9060	0
170	20240423	181500	271123430	9060	9060	9060	9060	0
171	20240423	181400	271123430	9060	9060	9060	9060	0
172	20240423	181300	271123430	9060	9060	9060	9060	0
173	20240423	181200	271123430	9060	9060	9060	9060	0
174	20240423	181100	271123430	9060	9060	9060	9060	0
175	20240423	181000	271123430	9060	9060	9060	9060	0
176	20240423	180900	271123430	9060	9060	9060	9060	0
177	20240423	180800	271123430	9060	9060	9060	9060	0
178	20240423	180700	271123430	9060	9060	9060	9060	0
179	20240423	180600	271123430	9060	9060	9060	9060	0
180	20240423	180500	271123430	9060	9060	9060	9060	0
181	20240423	180400	271123430	9060	9060	9060	9060	0
182	20240423	180300	271123430	9060	9060	9060	9060	692
183	20240423	180200	271123430	9060	9060	9060	9060	0
184	20240423	180100	271123430	9060	9060	9060	9060	0
185	20240423	180000	271123430	9060	9060	9060	9060	0
186	20240423	175900	271123430	9060	9060	9060	9060	0
187	20240423	175800	271123430	9060	9060	9060	9060	0
188	20240423	175700	271123430	9060	9060	9060	9060	0
189	20240423	175600	271123430	9060	9060	9060	9060	0
190	20240423	175500	271123430	9060	9060	9060	9060	0
191	20240423	175400	271123430	9060	9060	9060	9060	0
192	20240423	175300	271123430	9060	9060	9060	9060	0
193	20240423	175200	271123430	9060	9060	9060	9060	0
194	20240423	175100	271123430	9060	9060	9060	9060	0
195	20240423	175000	271123430	9060	9060	9060	9060	0
196	20240423	174900	271123430	9060	9060	9060	9060	0
197	20240423	174800	271123430	9060	9060	9060	9060	0
198	20240423	174700	271123430	9060	9060	9060	9060	0
199	20240423	174600	271123430	9060	9060	9060	9060	0
200	20240423	174500	271123430	9060	9060	9060	9060	0
201	20240423	174400	271123430	9060	9060	9060	9060	0
202	20240423	174300	271123430	9060	9060	9060	9060	0
203	20240423	174200	271123430	9060	9060	9060	9060	0
204	20240423	174100	271123430	9060	9060	9060	9060	0
205	20240423	174000	271123430	9060	9060	9060	9060	0
206	20240423	173900	271123430	9060	9060	9060	9060	0
207	20240423	173800	271123430	9060	9060	9060	9060	0
208	20240423	173700	271123430	9060	9060	9060	9060	0
209	20240423	173600	271123430	9060	9060	9060	9060	0
210	20240423	173500	271123430	9060	9060	9060	9060	0
211	20240423	173400	271123430	9060	9060	9060	9060	0
212	20240423	173300	271123430	9060	9060	9060	9060	692
213	20240423	173200	271123430	9060	9060	9060	9060	0
214	20240423	173100	271123430	9060	9060	9060	9060	0
215	20240423	173000	271123430	9060	9060	9060	9060	0
216	20240423	172900	271123430	9060	9060	9060	9060	0
217	20240423	172800	271123430	9060	9060	9060	9060	0
218	20240423	172700	271123430	9060	9060	9060	9060	0
219	20240423	172600	271123430	9060	9060	9060	9060	0
220	20240423	172500	271123430	9060	9060	9060	9060	0
221	20240423	172400	271123430	9060	9060	9060	9060	0
222	20240423	172300	271123430	9060	9060	9060	9060	0
223	20240423	172200	271123430	9060	9060	9060	9060	0
224	20240423	172100	271123430	9060	9060	9060	9060	0
225	20240423	172000	271123430	9060	9060	9060	9060	0
226	20240423	171900	271123430	9060	9060	9060	9060	0
227	20240423	171800	271123430	9060	9060	9060	9060	0
228	20240423	171700	271123430	9060	9060	9060	9060	0
229	20240423	171600	271123430	9060	9060	9060	9060	0
230	20240423	171500	271123430	9060	9060	9060	9060	0
231	20240423	171400	271123430	9060	9060	9060	9060	0
232	20240423	171300	271123430	9060	9060	9060	9060	0
233	20240423	171200	271123430	9060	9060	9060	9060	0
234	20240423	171100	271123430	9060	9060	9060	9060	0
235	20240423	171000	271123430	9060	9060	9060	9060	0
236	20240423	170900	271123430	9060	9060	9060	9060	0
237	20240423	170800	271123430	9060	9060	9060	9060	0
238	20240423	170700	271123430	9060	9060	9060	9060	0
239	20240423	170600	271123430	9060	9060	9060	9060	0
240	20240423	170500	271123430	9060	9060	9060	9060	0
241	20240423	170400	271123430	9060	9060	9060	9060	0
242	20240423	170300	271123430	9060	9060	9060	9060	692
243	20240423	170200	271123430	9060	9060	9060	9060	0
244	20240423	170100	271123430	9060	9060	9060	9060	0
245	20240423	170000	271123430	9060	9060	9060	9060	0
246	20240423	165900	271123430	9060	9060	9060	9060	0
247	20240423	165800	271123430	9060	9060	9060	9060	0
248	20240423	165700	271123430	9060	9060	9060	9060	0
249	20240423	165600	271123430	9060	9060	9060	9060	0
250	20240423	165500	271123430	9060	9060	9060	9060	0
251	20240423	165400	271123430	9060	9060	9060	9060	0
252	20240423	165300	271123430	9060	9060	9060	9060	0
253	20240423	165200	271123430	9060	9060	9060	9060	0
254	20240423	165100	271123430	9060	9060	9060	9060	0
255	20240423	165000	271123430	9060	9060	9060	9060	0
256	20240423	164900	271123430	9060	9060	9060	9060	0
257	20240423	164800	271123430	9060	9060	9060	9060	0
258	20240423	164700	271123430	9060	9060	9060	9060	0
259	20240423	164600	271123430	9060	9060	9060	9060	0
260	20240423	164500	271123430	9060	9060	9060	9060	0
261	20240423	164400	271123430	9060	9060	9060	9060	0
262	20240423	164300	271123430	9060	9060	9060	9060	0
263	20240423	164200	271123430	9060	9060	9060	9060	0
264	20240423	164100	271123430	9060	9060	9060	9060	0
265	20240423	164000	271123430	9060	9060	9060	9060	0
266	20240423	163900	271123430	9060	9060	9060	9060	0
267	20240423	163800	271123430	9060	9060	9060	9060	0
268	20240423	163700	271123430	9060	9060	9060	9060	0
269	20240423	163600	271123430	9060	9060	9060	9060	0
270	20240423	163500	271123430	9060	9060	9060	9060	0
271	20240423	163400	271123430	9060	9060	9060	9060	0
272	20240423	163300	271123430	9060	9060	9060	9060	692
273	20240423	163200	271123430	9060	9060	9060	9060	0
274	20240423	163100	271123430	9060	9060	9060	9060	0
275	20240423	163000	271123430	9060	9060	9060	9060	0
276	20240423	162900	271123430	9060	9060	9060	9060	0
277	20240423	162800	271123430	9060	9060	9060	9060	0
278	20240423	162700	271123430	9060	9060	9060	9060	0
279	20240423	162600	271123430	9060	9060	9060	9060	0
280	20240423	162500	271123430	9060	9060	9060	9060	0
281	20240423	162400	271123430	9060	9060	9060	9060	0
282	20240423	162300	271123430	9060	9060	9060	9060	0
283	20240423	162200	271123430	9060	9060	9060	9060	0
284	20240423	162100	271123430	9060	9060	9060	9060	0
285	20240423	162000	271123430	9060	9060	9060	9060	0
286	20240423	161900	271123430	9060	9060	9060	9060	0
287	20240423	161800	271123430	9060	9060	9060	9060	0
288	20240423	161700	271123430	9060	9060	9060	9060	0
289	20240423	161600	271123430	9060	9060	9060	9060	0
290	20240423	161500	271123430	9060	9060	9060	9060	0
291	20240423	161400	271123430	9060	9060	9060	9060	0
292	20240423	161300	271123430	9060	9060	9060	9060	0
293	20240423	161200	271123430	9060	9060	9060	9060	0
294	20240423	161100	271123430	9060	9060	9060	9060	0
295	20240423	161000	271123430	9060	9060	9060	9060	0
296	20240423	160900	271123430	9060	9060	9060	9060	0
297	20240423	160800	271123430	9060	9060	9060	9060	0
298	20240423	160700	271123430	9060	9060	9060	9060	0
299	20240423	160600	271123430	9060	9060	9060	9060	0
300	20240423	160500	271123430	9060	9060	9060	9060	0
301	20240423	160400	271123430	9060	9060	9060	9060	0
302	20240423	160300	271123430	9060	9060	9060	9060	692
303	20240423	160200	271123430	9060	9060	9060	9060	0
304	20240423	160100	271123430	9060	9060	9060	9060	0
305	20240423	160000	271123430	9060	9060	9060	9060	0
306	20240423	155900	271123430	9060	9060	9060	9060	0
307	20240423	155800	271123430	9060	9060	9060	9060	0
308	20240423	155700	271123430	9060	9060	9060	9060	0
309	20240423	155600	271123430	9060	9060	9060	9060	0
310	20240423	155500	271123430	9060	9060	9060	9060	0
311	20240423	155400	271123430	9060	9060	9060	9060	0
312	20240423	155300	271123430	9060	9060	9060	9060	0
313	20240423	155200	271123430	9060	9060	9060	9060	0
314	20240423	155100	271123430	9060	9060	9060	9060	0
315	20240423	155000	271123430	9060	9060	9060	9060	0
316	20240423	154900	271123430	9060	9060	9060	9060	0
317	20240423	154800	271123430	9060	9060	9060	9060	0
318	20240423	154700	271123430	9060	9060	9060	9060	0
319	20240423	154600	271123430	9060	9060	9060	9060	0
320	20240423	154500	271123430	9060	9060	9060	9060	0
321	20240423	154400	271123430	9060	9060	9060	9060	0
322	20240423	154300	271123430	9060	9060	9060	9060	0
323	20240423	154200	271123430	9060	9060	9060	9060	0
324	20240423	154100	271123430	9060	9060	9060	9060	0
325	20240423	154000	271123430	9060	9060	9060	9060	0
326	20240423	153900	271123430	9060	9060	9060	9060	0
327	20240423	153800	271123430	9060	9060	9060	9060	0
328	20240423	153700	271123430	9060	9060	9060	9060	0
329	20240423	153600	271123430	9060	9060	9060	9060	0
330	20240423	153500	271123430	9060	9060	9060	9060	0
331	20240423	153400	271123430	9060	9060	9060	9060	0
332	20240423	153300	271123430	9060	9060	9060	9060	692
333	20240423	153200	271123430	9060	9060	9060	9060	0
334	20240423	153100	271123430	9060	9060	9060	9060	0
335	20240423	153000	271123430	9060	9060	9060	9060	692
336	20240423	152900	264853910	9100	9100	9100	9100	0
337	20240423	152800	264853910	9100	9100	9100	9100	0
338	20240423	152700	264853910	9100	9100	9100	9100	0
339	20240423	152600	264853910	9100	9100	9100	9100	0
340	20240423	152500	264853910	9100	9100	9100	9100	0
341	20240423	152400	264853910	9100	9100	9100	9100	0
342	20240423	152300	264853910	9100	9100	9100	9100	0
343	20240423	152200	264853910	9100	9100	9100	9100	0
344	20240423	152100	264853910	9100	9100	9100	9100	0
345	20240423	152000	264853910	9100	9100	9100	9100	0
346	20240423	151900	264853910	9100	9100	9100	9080	26
347	20240423	151800	264617610	9100	9100	9100	9100	10
348	20240423	151700	264526610	9100	9100	9100	9100	0
349	20240423	151600	264526610	9100	9100	9100	9100	2
350	20240423	151500	264508410	9100	9080	9100	9080	45
351	20240423	151400	264099240	9040	9050	9100	9040	71
352	20240423	151300	263457010	9050	9050	9050	9050	0
353	20240423	151200	263457010	9050	9040	9050	9040	147
354	20240423	151100	262128110	9050	9050	9050	9040	138
355	20240423	151000	260879740	9080	9080	9080	9080	0
356	20240423	150900	260879740	9080	9080	9080	9080	1
357	20240423	150800	260870660	9100	9100	9100	9100	0
358	20240423	150700	260870660	9100	9100	9100	9100	60
359	20240423	150600	260324660	9100	9100	9100	9100	10
360	20240423	150500	260233660	9040	9040	9040	9040	34
361	20240423	150400	259926300	9100	9100	9100	9100	0
362	20240423	150300	259926300	9100	9100	9100	9100	0
363	20240423	150200	259926300	9100	9100	9100	9100	200
364	20240423	150100	258106300	9040	9090	9090	9040	1646
365	20240423	150000	243181100	9090	9090	9090	9090	0
366	20240423	145900	243181100	9090	9090	9090	9090	7
367	20240423	145800	243117470	9110	9110	9110	9110	1
368	20240423	145700	243108360	9110	9110	9110	9110	192
369	20240423	145600	241359240	9110	9080	9110	9080	775
370	20240423	145500	234312270	9080	9070	9080	9070	43
371	20240423	145400	233922010	9080	9080	9080	9080	0
372	20240423	145300	233922010	9080	9080	9080	9080	0
373	20240423	145200	233922010	9080	9080	9080	9080	0
374	20240423	145100	233922010	9080	9080	9080	9080	0
375	20240423	145000	233922010	9080	9080	9080	9080	0
376	20240423	144900	233922010	9080	9080	9080	9080	44
377	20240423	144800	233522490	9070	9070	9070	9070	0
378	20240423	144700	233522490	9070	9070	9070	9070	0
379	20240423	144600	233522490	9070	9070	9070	9070	0
380	20240423	144500	233522490	9070	9070	9070	9070	1
381	20240423	144400	233513420	9070	9080	9080	9070	37
382	20240423	144300	233177470	9080	9080	9080	9080	0
383	20240423	144200	233177470	9080	9080	9080	9080	13
384	20240423	144100	233059430	9080	9080	9080	9080	0
385	20240423	144000	233059430	9080	9080	9080	9080	0
386	20240423	143900	233059430	9080	9080	9080	9080	4
387	20240423	143800	233023110	9080	9060	9080	9060	121
388	20240423	143700	231926210	9050	9040	9050	9040	161
389	20240423	143600	230470540	9040	9040	9040	9040	0
390	20240423	143500	230470540	9040	9040	9040	9040	0
391	20240423	143400	230470540	9040	9040	9040	9040	0
392	20240423	143300	230470540	9040	9040	9040	9040	10
393	20240423	143200	230380140	9040	9040	9040	9040	0
394	20240423	143100	230380140	9040	9040	9040	9040	7
395	20240423	143000	230316860	9030	9030	9030	9030	130
396	20240423	142900	229142960	9030	9030	9030	9030	10
397	20240423	142800	229052660	9050	9050	9050	9050	97
398	20240423	142700	228174810	9050	9050	9050	9050	30
399	20240423	142600	227903310	9070	9070	9070	9070	1
400	20240423	142500	227894240	9070	9080	9080	9070	34
401	20240423	142400	227585620	9080	9080	9080	9080	0
402	20240423	142300	227585620	9080	9080	9080	9080	0
403	20240423	142200	227585620	9080	9080	9080	9080	0
404	20240423	142100	227585620	9080	9080	9080	9080	1104
405	20240423	142000	217561300	9080	9080	9080	9080	53
406	20240423	141900	217080060	9070	9070	9070	9070	6
407	20240423	141800	217025640	9070	9070	9070	9070	2
408	20240423	141700	217007500	9070	9070	9070	9070	0
409	20240423	141600	217007500	9070	9070	9070	9070	11
410	20240423	141500	216907730	9050	9050	9050	9050	1
411	20240423	141400	216898680	9080	9080	9080	9080	0
412	20240423	141300	216898680	9080	9050	9080	9050	333
413	20240423	141200	213876430	9030	9030	9030	9030	0
414	20240423	141100	213876430	9030	9030	9030	9030	0
415	20240423	141000	213876430	9030	9050	9050	9030	52
416	20240423	140900	213405930	9040	9040	9040	9040	2
417	20240423	140800	213387850	9030	9040	9040	9030	57
418	20240423	140700	212873130	9040	9040	9040	9040	5
419	20240423	140600	212827930	9040	9040	9040	9040	0
420	20240423	140500	212827930	9040	9040	9040	9040	0
421	20240423	140400	212827930	9040	9040	9040	9040	129
422	20240423	140300	211661770	9040	9030	9040	9030	44
423	20240423	140200	211264440	9030	9030	9030	9030	0
424	20240423	140100	211264440	9030	9030	9030	9030	5
425	20240423	140000	211219290	9030	9030	9030	9030	0
426	20240423	135900	211219290	9030	9030	9030	9030	5
427	20240423	135800	211174140	9030	9030	9030	9030	1
428	20240423	135700	211165110	9030	9030	9030	9030	74
429	20240423	135600	210496890	9020	9020	9030	9020	271
430	20240423	135500	208050190	9030	9030	9030	9030	31
431	20240423	135400	207770260	9030	9030	9030	9030	1
432	20240423	135300	207761230	9030	9030	9030	9030	3
433	20240423	135200	207734140	9030	9030	9030	9030	6
434	20240423	135100	207679960	9020	9030	9030	9020	34
435	20240423	135000	207373030	9030	9020	9030	9020	14
436	20240423	134900	207246710	9030	9030	9030	9030	5
437	20240423	134800	207201560	9020	9020	9020	9020	0
438	20240423	134700	207201560	9020	9020	9020	9020	10
439	20240423	134600	207111360	9020	9020	9020	9020	6
440	20240423	134500	207057240	9030	9030	9030	9030	32
441	20240423	134400	206768280	9030	9030	9030	9030	28
442	20240423	134300	206515440	9030	9030	9030	9030	0
443	20240423	134200	206515440	9030	9030	9030	9030	0
444	20240423	134100	206515440	9030	9030	9030	9030	23
445	20240423	134000	206307750	9030	9030	9030	9030	0
446	20240423	133900	206307750	9030	9030	9030	9030	49
447	20240423	133800	205865280	9020	9020	9020	9020	0
448	20240423	133700	205865280	9020	9030	9030	9020	100
449	20240423	133600	204963270	9020	9020	9020	9020	0
450	20240423	133500	204963270	9020	9020	9020	9020	0
451	20240423	133400	204963270	9020	9040	9040	9020	1733
452	20240423	133300	189300660	9040	9040	9040	9040	0
453	20240423	133200	189300660	9040	9040	9040	9040	0
454	20240423	133100	189300660	9040	9040	9040	9040	1
455	20240423	133000	189291620	9050	9050	9050	9050	9
456	20240423	132900	189210170	9050	9050	9050	9050	0
457	20240423	132800	189210170	9050	9050	9050	9050	0
458	20240423	132700	189210170	9050	9050	9050	9050	0
459	20240423	132600	189210170	9050	9040	9050	9040	27
460	20240423	132500	188966050	9040	9040	9040	9040	0
461	20240423	132400	188966050	9040	9040	9040	9040	0
462	20240423	132300	188966050	9040	9040	9040	9040	45
463	20240423	132200	188559250	9050	9050	9050	9050	0
464	20240423	132100	188559250	9050	9050	9050	9050	0
465	20240423	132000	188559250	9050	9050	9050	9050	194
466	20240423	131900	186803550	9050	9050	9050	9050	70
467	20240423	131800	186170050	9050	9060	9060	9050	13
468	20240423	131700	186052280	9060	9060	9060	9060	1
469	20240423	131600	186043220	9060	9080	9080	9060	50
470	20240423	131500	185589760	9080	9080	9080	9080	1
471	20240423	131400	185580680	9080	9080	9080	9080	6
472	20240423	131300	185526200	9060	9060	9060	9060	1
473	20240423	131200	185517140	9080	9080	9080	9080	1
474	20240423	131100	185508060	9080	9080	9080	9080	0
475	20240423	131000	185508060	9080	9080	9080	9080	1
476	20240423	130900	185498980	9080	9080	9080	9080	23
477	20240423	130800	185290140	9060	9060	9060	9060	0
478	20240423	130700	185290140	9060	9060	9060	9060	0
479	20240423	130600	185290140	9060	9060	9060	9060	111
480	20240423	130500	184284480	9060	9060	9060	9060	0
481	20240423	130400	184284480	9060	9060	9060	9060	0
482	20240423	130300	184284480	9060	9060	9060	9060	0
483	20240423	130200	184284480	9060	9060	9060	9060	4
484	20240423	130100	184248240	9050	9050	9050	9050	0
485	20240423	130000	184248240	9050	9050	9050	9050	0
486	20240423	125900	184248240	9050	9050	9050	9050	0
487	20240423	125800	184248240	9050	9050	9050	9050	0
488	20240423	125700	184248240	9050	9050	9050	9050	0
489	20240423	125600	184248240	9050	9080	9080	9050	175
490	20240423	125500	182663740	9080	9080	9080	9080	0
491	20240423	125400	182663740	9080	9080	9080	9080	0
492	20240423	125300	182663740	9080	9080	9080	9080	1
493	20240423	125200	182654660	9080	9080	9080	9080	0
494	20240423	125100	182654660	9080	9040	9080	9040	9
495	20240423	125000	182573260	9040	9060	9070	9040	449
496	20240423	124900	178501870	9070	9070	9070	9070	0
497	20240423	124800	178501870	9070	9070	9070	9070	1
498	20240423	124700	178492800	9060	9060	9060	9060	5
499	20240423	124600	178447500	9050	9040	9050	9040	11
500	20240423	124500	178348050	9040	9070	9070	9040	43
501	20240423	124400	177958640	9070	9060	9070	9060	432
502	20240423	124300	174044660	9060	9040	9060	9040	37
503	20240423	124200	173709580	9050	9050	9050	9050	113
504	20240423	124100	172686930	9060	9060	9060	9060	30
505	20240423	124000	172415130	9060	9060	9060	9060	0
506	20240423	123900	172415130	9060	9060	9060	9060	4
507	20240423	123800	172378890	9060	9060	9060	9060	0
508	20240423	123700	172378890	9060	9060	9060	9060	107
509	20240423	123600	171409470	9080	9080	9080	9080	0
510	20240423	123500	171409470	9080	9060	9080	9060	26
511	20240423	123400	171173410	9060	9060	9060	9060	0
512	20240423	123300	171173410	9060	9060	9060	9060	0
513	20240423	123200	171173410	9060	9060	9060	9060	99
514	20240423	123100	170276470	9080	9080	9080	9080	4
515	20240423	123000	170240150	9050	9050	9050	9050	39
516	20240423	122900	169887200	9080	9080	9080	9080	0
517	20240423	122800	169887200	9080	9080	9080	9080	36
518	20240423	122700	169560320	9080	9080	9080	9080	10
519	20240423	122600	169469520	9080	9080	9080	9080	20
520	20240423	122500	169287920	9080	9080	9080	9080	0
521	20240423	122400	169287920	9080	9080	9080	9080	0
522	20240423	122300	169287920	9080	9080	9080	9080	0
523	20240423	122200	169287920	9080	9080	9080	9080	0
524	20240423	122100	169287920	9080	9080	9080	9080	0
525	20240423	122000	169287920	9080	9080	9080	9080	1
526	20240423	121900	169278840	9090	9090	9090	9090	0
527	20240423	121800	169278840	9090	9090	9090	9090	1
528	20240423	121700	169269750	9040	9050	9050	9040	300
529	20240423	121600	166557020	9040	9040	9040	9040	0
530	20240423	121500	166557020	9040	9040	9040	9040	0
531	20240423	121400	166557020	9040	9040	9040	9040	0
532	20240423	121300	166557020	9040	9040	9040	9040	1
533	20240423	121200	166547980	9070	9070	9070	9070	11
534	20240423	121100	166448210	9050	9050	9050	9050	0
535	20240423	121000	166448210	9050	9050	9050	9050	316
536	20240423	120900	163588410	9040	9040	9040	9040	0
537	20240423	120800	163588410	9040	9040	9040	9040	0
538	20240423	120700	163588410	9040	9040	9040	9040	0
539	20240423	120600	163588410	9040	9040	9040	9040	0
540	20240423	120500	163588410	9040	9040	9040	9040	0
541	20240423	120400	163588410	9040	9040	9040	9040	0
542	20240423	120300	163588410	9040	9040	9040	9040	2
543	20240423	120200	163570330	9040	9040	9040	9040	0
544	20240423	120100	163570330	9040	9070	9070	9040	3
545	20240423	120000	163543150	9050	9050	9050	9050	0
546	20240423	115900	163543150	9050	9060	9060	9050	86
547	20240423	115800	162764730	9060	9060	9060	9060	0
548	20240423	115700	162764730	9060	9060	9060	9060	38
549	20240423	115600	162420450	9070	9070	9070	9070	0
550	20240423	115500	162420450	9070	9090	9090	9070	35
551	20240423	115400	162102520	9090	9090	9090	9090	0
552	20240423	115300	162102520	9090	9090	9090	9090	0
553	20240423	115200	162102520	9090	9090	9090	9090	0
554	20240423	115100	162102520	9090	9090	9090	9090	0
555	20240423	115000	162102520	9090	9090	9090	9090	0
556	20240423	114900	162102520	9090	9090	9090	9090	0
557	20240423	114800	162102520	9090	9090	9090	9090	27
558	20240423	114700	161857090	9090	9090	9090	9090	0
559	20240423	114600	161857090	9090	9090	9090	9090	0
560	20240423	114500	161857090	9090	9090	9090	9090	0
561	20240423	114400	161857090	9090	9090	9090	9090	0
562	20240423	114300	161857090	9090	9090	9090	9090	0
563	20240423	114200	161857090	9090	9050	9090	9050	65
564	20240423	114100	161268520	9050	9040	9050	9040	5
565	20240423	114000	161223290	9040	9040	9040	9040	0
566	20240423	113900	161223290	9040	9040	9040	9040	0
567	20240423	113800	161223290	9040	9040	9040	9040	0
568	20240423	113700	161223290	9040	9040	9040	9040	8
569	20240423	113600	161150970	9040	9040	9040	9040	17
570	20240423	113500	160997290	9050	9050	9050	9050	0
571	20240423	113400	160997290	9050	9050	9050	9050	5
572	20240423	113300	160952040	9040	9040	9040	9040	23
573	20240423	113200	160744120	9040	9040	9040	9040	0
574	20240423	113100	160744120	9040	9040	9040	9040	105
575	20240423	113000	159794920	9040	9040	9040	9040	0
576	20240423	112900	159794920	9040	9040	9040	9040	0
577	20240423	112800	159794920	9040	9050	9050	9040	106
578	20240423	112700	158835680	9050	9060	9060	9050	82
579	20240423	112600	158092810	9050	9050	9050	9050	0
580	20240423	112500	158092810	9050	9050	9050	9050	0
581	20240423	112400	158092810	9050	9050	9050	9050	0
582	20240423	112300	158092810	9050	9050	9050	9050	0
583	20240423	112200	158092810	9050	9050	9050	9050	0
584	20240423	112100	158092810	9050	9050	9050	9050	5
585	20240423	112000	158047560	9050	9050	9050	9050	0
586	20240423	111900	158047560	9050	9050	9050	9050	0
587	20240423	111800	158047560	9050	9050	9050	9050	0
588	20240423	111700	158047560	9050	9050	9050	9050	214
589	20240423	111600	156110860	9050	9050	9050	9050	0
590	20240423	111500	156110860	9050	9050	9050	9050	0
591	20240423	111400	156110860	9050	9050	9050	9050	2
592	20240423	111300	156092760	9040	9040	9040	9040	0
593	20240423	111200	156092760	9040	9040	9040	9040	0
594	20240423	111100	156092760	9040	9040	9040	9040	0
595	20240423	111000	156092760	9040	9090	9090	9040	241
596	20240423	110900	153909160	9080	9070	9080	9050	785
597	20240423	110800	146804720	9060	9060	9060	9060	0
598	20240423	110700	146804720	9060	9050	9060	9050	2
599	20240423	110600	146786610	9050	9050	9050	9050	1
600	20240423	110500	146777560	9050	9050	9050	9050	0
601	20240423	110400	146777560	9050	9050	9050	9050	0
602	20240423	110300	146777560	9050	9050	9050	9050	6
603	20240423	110200	146723260	9100	9100	9100	9100	0
604	20240423	110100	146723260	9100	9100	9100	9100	2
605	20240423	110000	146705060	9050	9050	9050	9050	0
606	20240423	105900	146705060	9050	9050	9050	9050	0
607	20240423	105800	146705060	9050	9050	9050	9050	31
608	20240423	105700	146424510	9050	9060	9060	9050	169
609	20240423	105600	144894580	9060	9080	9080	9060	705
610	20240423	105500	138494140	9080	9080	9080	9080	0
611	20240423	105400	138494140	9080	9080	9080	9080	0
612	20240423	105300	138494140	9080	9090	9090	9080	582
613	20240423	105200	133204470	9090	9090	9090	9090	0
614	20240423	105100	133204470	9090	9090	9090	9090	0
615	20240423	105000	133204470	9090	9090	9090	9090	0
616	20240423	104900	133204470	9090	9100	9160	9090	2459
617	20240423	104800	110708680	9130	9130	9130	9130	0
618	20240423	104700	110708680	9130	9130	9130	9130	24
619	20240423	104600	110489560	9130	9130	9130	9130	0
620	20240423	104500	110489560	9130	9130	9130	9130	0
621	20240423	104400	110489560	9130	9130	9130	9130	0
622	20240423	104300	110489560	9130	9120	9130	9120	2
623	20240423	104200	110471310	9080	9080	9080	9080	0
624	20240423	104100	110471310	9080	9080	9130	9080	28
625	20240423	104000	110215970	9090	9090	9090	9090	10
626	20240423	103900	110125070	9080	9080	9080	9080	1
627	20240423	103800	110115990	9110	9110	9110	9110	0
628	20240423	103700	110115990	9110	9110	9110	9110	10
629	20240423	103600	110024890	9110	9110	9110	9110	23
630	20240423	103500	109815360	9110	9080	9110	9080	3
631	20240423	103400	109788090	9050	9050	9050	9050	0
632	20240423	103300	109788090	9050	9050	9050	9050	0
633	20240423	103200	109788090	9050	9050	9050	9050	0
634	20240423	103100	109788090	9050	9050	9050	9050	1
635	20240423	103000	109779040	9050	9050	9050	9050	201
636	20240423	102900	107959990	9050	9050	9050	9050	24
637	20240423	102800	107742790	9050	9060	9060	9050	320
638	20240423	102700	104845260	9060	9060	9060	9060	16
639	20240423	102600	104700300	9060	9060	9060	9060	201
640	20240423	102500	102879240	9070	9070	9070	9070	3
641	20240423	102400	102852030	9060	9060	9060	9060	0
642	20240423	102300	102852030	9060	9060	9060	9060	23
643	20240423	102200	102643650	9060	9060	9060	9060	0
644	20240423	102100	102643650	9060	9070	9070	9060	461
645	20240423	102000	98462470	9080	9080	9080	9080	113
646	20240423	101900	97436430	9080	9080	9080	9080	16
647	20240423	101800	97291150	9080	9080	9080	9080	10
648	20240423	101700	97200350	9080	9100	9100	9080	101
649	20240423	101600	96283050	9100	9100	9100	9100	4
650	20240423	101500	96246650	9100	9100	9100	9100	10
651	20240423	101400	96155650	9080	9100	9100	9080	112
652	20240423	101300	95138370	9100	9100	9100	9100	10
653	20240423	101200	95047370	9090	9090	9090	9090	0
654	20240423	101100	95047370	9090	9090	9090	9090	1
655	20240423	101000	95038280	9080	9080	9080	9080	0
656	20240423	100900	95038280	9080	9080	9100	9080	17
657	20240423	100800	94883900	9080	9090	9090	9080	135
658	20240423	100700	93657800	9080	9080	9080	9080	0
659	20240423	100600	93657800	9080	9080	9080	9080	0
660	20240423	100500	93657800	9080	9080	9080	9080	0
661	20240423	100400	93657800	9080	9110	9110	9080	471
662	20240423	100300	89373890	9110	9110	9110	9110	0
663	20240423	100200	89373890	9110	9110	9110	9110	2
664	20240423	100100	89355670	9110	9090	9110	9090	11
665	20240423	100000	89255660	9090	9090	9090	9090	0
666	20240423	095900	89255660	9090	9110	9110	9090	200
667	20240423	095800	87435540	9110	9120	9120	9110	29
668	20240423	095700	87171340	9120	9120	9120	9120	1
669	20240423	095600	87162220	9120	9120	9120	9120	7
670	20240423	095500	87098380	9110	9110	9110	9110	5
671	20240423	095400	87052830	9110	9120	9120	9110	17
672	20240423	095300	86897950	9100	9120	9120	9100	76
673	20240423	095200	86206330	9130	9130	9130	9130	0
674	20240423	095100	86206330	9130	9130	9130	9130	6
675	20240423	095000	86151550	9130	9100	9130	9100	18
676	20240423	094900	85987420	9100	9130	9130	9100	276
677	20240423	094800	83474910	9100	9100	9100	9100	182
678	20240423	094700	81818710	9100	9130	9130	9100	380
679	20240423	094600	78353980	9160	9130	9160	9130	147
680	20240423	094500	77011370	9160	9150	9160	9150	2
681	20240423	094400	76993060	9160	9160	9160	9160	1
682	20240423	094300	76983900	9160	9150	9160	9150	6
683	20240423	094200	76928960	9130	9130	9130	9130	0
684	20240423	094100	76928960	9130	9130	9130	9130	33
685	20240423	094000	76627670	9130	9130	9130	9130	0
686	20240423	093900	76627670	9130	9160	9160	9130	165
687	20240423	093800	75118010	9160	9160	9160	9150	1358
688	20240423	093700	62678940	9160	9160	9160	9160	0
689	20240423	093600	62678940	9160	9160	9160	9160	120
690	20240423	093500	61579740	9160	9160	9160	9160	20
691	20240423	093400	61396540	9200	9170	9200	9170	23
692	20240423	093300	61185330	9170	9180	9180	9170	25
693	20240423	093200	60956070	9180	9180	9180	9180	2
694	20240423	093100	60937710	9180	9180	9180	9180	82
695	20240423	093000	60184950	9180	9210	9210	9180	4
696	20240423	092900	60148200	9210	9210	9210	9210	80
697	20240423	092800	59411400	9210	9190	9210	9190	251
698	20240423	092700	57101520	9200	9200	9200	9200	7
699	20240423	092600	57037120	9210	9210	9210	9210	11
700	20240423	092500	56935810	9210	9210	9210	9210	599
701	20240423	092400	51419020	9220	9220	9220	9220	35
702	20240423	092300	51096320	9230	9220	9230	9220	54
703	20240423	092200	50598100	9220	9210	9220	9210	93
704	20240423	092100	49741170	9230	9230	9230	9230	43
705	20240423	092000	49344280	9230	9190	9230	9190	1924
706	20240423	091900	31636990	9190	9190	9190	9190	59
707	20240423	091800	31094780	9190	9190	9190	9190	222
708	20240423	091700	29054600	9190	9180	9190	9180	100
709	20240423	091600	28136160	9180	9180	9180	9180	44
710	20240423	091500	27732240	9180	9150	9180	9150	101
711	20240423	091400	26807570	9140	9150	9150	9140	130
712	20240423	091300	25618950	9160	9160	9170	9160	40
713	20240423	091200	25252470	9160	9170	9170	9160	130
714	20240423	091100	24060470	9170	9170	9170	9170	9
715	20240423	091000	23977940	9170	9170	9170	9170	2
716	20240423	090900	23959600	9170	9170	9170	9170	120
717	20240423	090800	22859200	9170	9170	9170	9170	25
718	20240423	090700	22629950	9120	9190	9220	9120	1832
719	20240423	090600	5802600	9160	9140	9180	9140	359
720	20240423	090500	2511460	9140	9150	9150	9140	13
721	20240423	090400	2392630	9150	9140	9150	9140	31
722	20240423	090300	2109080	9100	9090	9100	9090	94
723	20240423	090200	1254420	9090	9090	9090	9090	1
724	20240423	090100	1245330	9090	9090	9090	9090	123
725	20240423	090000	127260	9090	9090	9090	9090	14